UK markets closed

Safety, Income & Growth Inc. (SAFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.96+0.42 (+2.27%)
At close: 04:00PM EDT
18.66 -0.30 (-1.58%)
After hours: 06:33PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202418.4719.0918.4718.9618.96467,422
18 Apr 202418.3318.7018.1718.5418.54437,800
17 Apr 202418.2118.5718.1218.2618.26469,700
16 Apr 202418.3518.3517.9118.0918.09417,500
15 Apr 202419.1619.2718.2918.5018.50415,900
12 Apr 202419.2019.3018.8819.0819.08456,300
11 Apr 202419.5519.6019.0719.3119.31621,900
10 Apr 202420.0020.1819.3719.5219.52511,700
09 Apr 202420.0221.0520.0221.0521.05295,800
08 Apr 202420.1520.2619.8619.9919.99162,900
05 Apr 202419.6619.9719.4119.9319.93457,800
04 Apr 202420.2720.5019.5419.6419.64185,000
03 Apr 202419.3619.9719.2619.9219.92374,100
02 Apr 202419.7919.7919.1419.4719.47538,700
01 Apr 202420.6220.6219.9420.1020.10271,300
28 Mar 202420.3520.7820.3320.6020.60372,400
27 Mar 202419.9920.2319.9320.1820.18326,100
27 Mar 20240.177 Dividend
26 Mar 202420.6120.6119.8219.8519.67281,000
25 Mar 202420.6120.9020.3120.3220.14244,400
22 Mar 202421.1621.1620.4720.6320.45267,300
21 Mar 202420.9321.8320.9221.0920.90497,100
20 Mar 202419.7820.9519.7820.8020.61544,900
19 Mar 202419.7720.1719.5419.9619.78639,600
18 Mar 202419.6420.0319.5019.7619.58420,200
15 Mar 202419.5920.0619.4919.6819.50785,800
14 Mar 202420.1820.1919.6219.8619.68262,000
13 Mar 202420.3920.5220.1920.2620.08175,100
12 Mar 202420.6820.6820.1920.4320.25179,100
11 Mar 202421.1321.2720.7720.8320.64141,800
08 Mar 202420.7521.4120.5021.1820.99468,800
07 Mar 202420.3720.5520.0420.3520.17291,300
06 Mar 202420.4920.6820.2420.4720.29152,800
05 Mar 202420.4021.0520.2520.3020.12408,400
04 Mar 202420.8020.9020.1820.6020.42266,400
01 Mar 202420.1620.8719.8620.8420.65422,200
29 Feb 202419.9820.5319.9220.1219.94393,800
28 Feb 202419.5020.0419.5019.5419.37382,700
27 Feb 202420.0020.1019.6219.7719.59338,100
26 Feb 202420.0520.1819.5219.6619.48331,800
23 Feb 202420.1720.5020.0020.2420.06139,800
22 Feb 202420.6120.8220.2420.2820.10247,000
21 Feb 202420.8121.1120.7320.7420.56324,100
20 Feb 202420.9021.2520.8120.9620.77228,700
16 Feb 202421.0121.4720.7421.2421.05286,000
15 Feb 202420.5521.6720.5521.5121.32832,900
14 Feb 202419.9020.4519.4820.1619.98554,900
13 Feb 202419.9720.2019.1719.6119.44490,800
12 Feb 202420.7521.2520.6520.8320.64282,000
09 Feb 202420.7120.7320.3520.5820.40302,000
08 Feb 202420.2120.8020.0920.6020.42207,300
07 Feb 202420.5320.5320.0920.2220.04383,300
06 Feb 202420.4320.7220.3220.4620.28355,400
05 Feb 202420.2520.8920.1020.5120.33399,300
02 Feb 202420.6620.8620.1820.6820.50391,900
01 Feb 202419.9920.9819.9120.9720.78415,600
31 Jan 202420.4920.7019.7619.8619.68359,800
30 Jan 202420.7020.8120.3120.4120.23203,200
29 Jan 202420.5320.9820.3020.9720.78263,700
26 Jan 202420.7521.0820.5220.5220.34221,600
25 Jan 202420.9921.1320.4620.5520.37204,400
24 Jan 202421.6621.6620.3820.4920.31224,300
23 Jan 202422.1722.2620.9221.2121.02314,900
22 Jan 202420.4521.4320.4421.1020.91347,400
19 Jan 202419.6220.3619.3520.2720.09361,000
18 Jan 202420.0520.0519.2419.5119.34318,100
17 Jan 202420.9720.9919.6119.9119.73473,000
16 Jan 202421.6921.9621.4521.5321.34342,200
12 Jan 202422.2822.4221.8422.0521.85247,500
11 Jan 202422.4222.4221.5621.7921.60447,000
10 Jan 202422.6022.8322.3422.4122.21353,600
09 Jan 202422.8122.8122.4222.7022.50474,900
08 Jan 202422.7023.2022.7023.1422.93368,800
05 Jan 202422.7723.2122.5422.8222.62217,300
04 Jan 202423.4523.5022.9323.1022.89277,600
03 Jan 202423.3223.4622.5723.0222.81332,300
02 Jan 202423.4024.0323.3023.7023.49289,900
29 Dec 202323.6123.7423.1423.4023.19468,800
28 Dec 202323.0023.7323.0023.7323.52499,400
28 Dec 20230.177 Dividend
27 Dec 202322.8423.5522.7923.2322.85346,800
26 Dec 202322.6522.8822.4322.8222.44172,200
22 Dec 202322.6823.1222.2922.4322.06200,000
21 Dec 202322.5322.6022.1522.5522.18247,000
20 Dec 202322.5022.9922.1122.1521.79330,900
19 Dec 202323.0023.2022.6722.6922.32470,200
18 Dec 202322.8323.2922.5822.7022.33532,500
15 Dec 202323.5323.6822.3522.8122.431,648,200
14 Dec 202323.0423.9022.9623.5823.19773,300
13 Dec 202321.1222.5020.6522.1721.80554,500
12 Dec 202321.4121.5921.0321.1920.84389,400
11 Dec 202321.8622.3321.4521.4621.11466,500
08 Dec 202321.7922.0821.3621.8321.47351,100
07 Dec 202321.8321.9321.3921.8921.53500,800
06 Dec 202322.0022.8621.7021.7721.41526,500
05 Dec 202322.1022.2621.7021.9521.59511,100
04 Dec 202321.5522.2221.5022.1121.75661,600
01 Dec 202319.7721.8419.6021.7721.41815,900
30 Nov 202320.0020.0019.5019.6919.37706,100
29 Nov 202319.5619.9819.5319.7819.45352,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...